시장 데이터를 불러오는 중
전체 종목
EVI Industries, Inc. Common Stock 과거 주가
EVI Industries, Inc. Common Stock · EVI · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EVI Industries, Inc. Common Stock · EVI · NYSE American
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,422 | ₩26,104 | ₩25,341 | ₩25,596 | +0.68% | 5.6만 |
| 2026.10.08 | ₩26,104 | ₩26,104 | ₩24,940 | ₩25,515 | -2.26% | 6.8만 |
| 2026.10.07 | ₩25,502 | ₩26,091 | ₩24,886 | ₩25,837 | +1.31% | 8.3만 |
| 2026.10.06 | ₩25,662 | ₩26,064 | ₩25,515 | ₩25,716 | +0.21% | 1.5만 |
| 2026.10.05 | ₩25,890 | ₩25,903 | ₩24,592 | ₩25,636 | -0.98% | 6.7만 |
| 2026.10.02 | ₩25,970 | ₩27,215 | ₩25,582 | ₩25,823 | -0.57% | 3.8만 |
| 2026.10.01 | ₩25,837 | ₩26,211 | ₩25,422 | ₩25,823 | -0.05% | 2.3만 |
| 2026.09.30 | ₩26,667 | ₩26,707 | ₩25,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,689 |
| -3.66% |
| 7.3만 |
| 2026.09.29 | ₩26,800 | ₩28,661 | ₩26,265 | ₩26,693 | -0.40% | 6.1만 |
|---|
| 2026.09.28 | ₩27,015 | ₩27,242 | ₩26,211 | ₩26,747 | -0.99% | 6.8만 |
|---|
| 2026.09.25 | ₩26,519 | ₩27,496 | ₩25,368 | ₩27,215 | +2.62% | 5.2만 |
|---|
| 2026.09.24 | ₩26,439 | ₩26,613 | ₩25,274 | ₩26,265 | -0.66% | 5.6만 |
|---|
| 2026.09.23 | ₩26,091 | ₩26,546 | ₩25,181 | ₩26,412 | +1.23% | 5.9만 |
|---|
| 2026.09.22 | ₩24,766 | ₩26,332 | ₩23,681 | ₩26,332 | +6.32% | 6.6만 |
|---|
| 2026.09.21 | ₩24,337 | ₩24,766 | ₩23,641 | ₩24,645 | +1.27% | 4.8만 |
|---|
| 2026.09.18 | ₩23,681 | ₩24,484 | ₩23,159 | ₩24,243 | +2.37% | 9.3만 |
|---|
| 2026.09.17 | ₩22,142 | ₩24,484 | ₩22,142 | ₩23,641 | +6.77% | 8.5만 |
|---|
| 2026.09.16 | ₩22,289 | ₩23,306 | ₩22,276 | ₩23,065 | +3.48% | 5만 |
|---|
| 2026.09.15 | ₩23,012 | ₩23,012 | ₩21,419 | ₩22,570 | -1.92% | 3.9만 |
|---|
| 2026.09.14 | ₩21,298 | ₩23,400 | ₩21,258 | ₩23,025 | +8.11% | 6.3만 |
|---|
| 2026.09.11 | ₩20,857 | ₩21,580 | ₩20,468 | ₩21,285 | +2.05% | 5.1만 |
|---|
| 2026.09.10 | ₩20,656 | ₩21,526 | ₩20,174 | ₩20,683 | +0.13% | 10.3만 |
|---|
| 2026.09.09 | ₩19,531 | ₩20,763 | ₩19,531 | ₩20,375 | +4.32% | 5.3만 |
|---|
| 2026.09.08 | ₩18,996 | ₩19,920 | ₩17,992 | ₩19,424 | +2.26% | 6.5만 |
|---|
| 2026.09.04 | ₩17,630 | ₩18,862 | ₩17,403 | ₩18,286 | +3.72% | 9.3만 |
|---|
| 2026.09.03 | ₩17,697 | ₩18,608 | ₩17,068 | ₩17,443 | -1.44% | 8.1만 |
|---|
| 2026.09.02 | ₩18,206 | ₩18,434 | ₩17,068 | ₩17,483 | -3.97% | 5.6만 |
|---|
| 2026.09.01 | ₩18,822 | ₩18,835 | ₩17,871 | ₩17,952 | -4.62% | 3.2만 |
|---|
| 2026.08.31 | ₩18,875 | ₩19,491 | ₩18,742 | ₩18,755 | -0.64% | 2.7만 |
|---|
| 2026.08.28 | ₩19,692 | ₩19,986 | ₩19,049 | ₩19,210 | -2.45% | 2.2만 |
|---|
| 2026.08.27 | ₩19,023 | ₩20,067 | ₩18,742 | ₩19,679 | +3.45% | 3.3만 |
|---|
| 2026.08.26 | ₩19,264 | ₩19,879 | ₩18,956 | ₩19,116 | -0.76% | 2.4만 |
|---|
| 2026.08.25 | ₩20,027 | ₩20,027 | ₩18,795 | ₩19,317 | -3.54% | 1.9만 |
|---|
| 2026.08.24 | ₩20,214 | ₩20,709 | ₩19,344 | ₩19,746 | -2.32% | 3.7만 |
|---|
| 2026.08.21 | ₩20,335 | ₩20,763 | ₩19,572 | ₩20,268 | -0.33% | 3.9만 |
|---|
| 2026.08.20 | ₩21,459 | ₩21,459 | ₩20,053 | ₩20,335 | -5.24% | 2.7만 |
|---|
| 2026.08.19 | ₩21,004 | ₩21,486 | ₩20,950 | ₩21,124 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩20,696 | ₩21,513 | ₩20,616 | ₩21,004 | +1.49% | 5.6만 |
|---|
| 2026.08.17 | ₩22,276 | ₩22,276 | ₩20,335 | ₩20,750 | -6.85% | 7.7만 |
|---|
| 2026.08.14 | ₩21,780 | ₩22,865 | ₩21,780 | ₩21,941 | +0.74% | 6.1만 |
|---|
| 2026.08.13 | ₩21,419 | ₩22,262 | ₩20,991 | ₩21,780 | +1.69% | 8.9만 |
|---|
| 2026.08.12 | ₩19,384 | ₩22,088 | ₩19,290 | ₩21,432 | +10.57% | 49.8만 |
|---|
| 2026.08.11 | ₩19,384 | ₩20,080 | ₩18,875 | ₩19,491 | +0.55% | 43.8만 |
|---|
| 2026.08.10 | ₩18,621 | ₩19,103 | ₩18,541 | ₩18,849 | +1.22% | 14만 |
|---|
| 2026.08.07 | ₩18,929 | ₩19,304 | ₩18,541 | ₩18,728 | -1.06% | 15.4만 |
|---|
| 2026.08.06 | ₩18,956 | ₩19,183 | ₩18,608 | ₩18,742 | -1.13% | 14.4만 |
|---|
| 2026.08.05 | ₩19,063 | ₩19,491 | ₩18,541 | ₩18,715 | -1.83% | 8.9만 |
|---|
| 2026.08.04 | ₩18,916 | ₩20,120 | ₩18,474 | ₩18,969 | +0.28% | 18.2만 |
|---|
| 2026.08.03 | ₩18,889 | ₩19,933 | ₩18,621 | ₩18,742 | -0.78% | 12.7만 |
|---|
| 2026.07.31 | ₩19,371 | ₩19,384 | ₩18,541 | ₩18,835 | -2.76% | 8.1만 |
|---|
| 2026.07.30 | ₩20,294 | ₩20,857 | ₩19,143 | ₩19,598 | -3.43% | 3만 |
|---|
| 2026.07.29 | ₩20,241 | ₩20,723 | ₩19,424 | ₩20,335 | +0.46% | 7.1만 |
|---|
| 2026.07.28 | ₩19,197 | ₩21,539 | ₩19,197 | ₩20,214 | +5.30% | 5.1만 |
|---|
| 2026.07.27 | ₩18,755 | ₩19,304 | ₩18,407 | ₩19,023 | +1.43% | 12.5만 |
|---|
| 2026.07.24 | ₩19,424 | ₩19,505 | ₩18,527 | ₩18,675 | -3.86% | 4.8만 |
|---|
| 2026.07.23 | ₩19,223 | ₩20,013 | ₩18,875 | ₩19,103 | -0.63% | 6.1만 |
|---|
| 2026.07.22 | ₩20,268 | ₩21,111 | ₩19,049 | ₩19,277 | -4.89% | 9.8만 |
|---|
| 2026.07.21 | ₩21,780 | ₩21,780 | ₩20,040 | ₩20,080 | -7.81% | 11.5만 |
|---|
| 2026.07.20 | ₩22,316 | ₩22,597 | ₩21,205 | ₩21,272 | -4.68% | 6.9만 |
|---|
| 2026.07.17 | ₩22,262 | ₩23,347 | ₩22,021 | ₩22,115 | -0.66% | 4.9만 |
|---|
| 2026.07.16 | ₩22,035 | ₩23,025 | ₩21,472 | ₩22,784 | +3.40% | 4만 |
|---|
| 2026.07.15 | ₩22,209 | ₩23,012 | ₩21,740 | ₩21,968 | -1.08% | 2만 |
|---|
| 2026.07.14 | ₩21,392 | ₩22,530 | ₩20,683 | ₩22,423 | +4.82% | 4.1만 |
|---|
| 2026.07.13 | ₩21,553 | ₩22,503 | ₩21,017 | ₩21,379 | -0.81% | 16.8만 |
|---|
| 2026.07.10 | ₩20,723 | ₩21,673 | ₩20,495 | ₩21,459 | +3.55% | 4.4만 |
|---|
| 2026.07.09 | ₩20,629 | ₩20,977 | ₩20,040 | ₩20,535 | -0.45% | 3.1만 |
|---|
| 2026.07.08 | ₩21,513 | ₩21,513 | ₩20,335 | ₩20,562 | -4.42% | 3.6만 |
|---|
| 2026.07.07 | ₩22,289 | ₩23,159 | ₩21,446 | ₩21,459 | -3.72% | 3.7만 |
|---|
| 2026.07.06 | ₩21,057 | ₩22,704 | ₩20,857 | ₩22,276 | +5.79% | 6만 |
|---|
| 2026.07.02 | ₩20,227 | ₩22,182 | ₩19,906 | ₩21,539 | +6.49% | 12.6만 |
|---|
| 2026.07.01 | ₩19,665 | ₩20,428 | ₩19,397 | ₩20,080 | +2.11% | 11.3만 |
|---|
| 2026.06.30 | ₩20,094 | ₩20,147 | ₩19,451 | ₩19,786 | -1.53% | 16.4만 |
|---|
| 2026.06.29 | ₩19,572 | ₩20,509 | ₩18,822 | ₩19,839 | +1.37% | 30.1만 |
|---|
| 2026.06.26 | ₩19,786 | ₩19,933 | ₩19,277 | ₩19,411 | -1.89% | 19.7만 |
|---|
| 2026.06.25 | ₩20,281 | ₩20,455 | ₩19,371 | ₩19,719 | -2.77% | 7.8만 |
|---|
| 2026.06.24 | ₩20,415 | ₩20,415 | ₩19,853 | ₩20,161 | -1.25% | 18.7만 |
|---|
| 2026.06.23 | ₩20,964 | ₩21,325 | ₩20,080 | ₩20,415 | -2.62% | 7.2만 |
|---|
| 2026.06.22 | ₩21,419 | ₩21,700 | ₩20,763 | ₩21,298 | -0.56% | 2.6만 |
|---|
| 2026.06.18 | ₩21,339 | ₩22,369 | ₩20,883 | ₩21,285 | -0.25% | 5.3만 |
|---|
| 2026.06.17 | ₩21,379 | ₩22,115 | ₩20,950 | ₩21,098 | -1.31% | 5.2만 |
|---|
| 2026.06.16 | ₩21,820 | ₩22,155 | ₩20,790 | ₩21,285 | -2.45% | 6.6만 |
|---|
| 2026.06.15 | ₩22,838 | ₩22,838 | ₩21,713 | ₩21,713 | -4.92% | 2.1만 |
|---|
| 2026.06.12 | ₩23,106 | ₩23,226 | ₩22,262 | ₩22,610 | -2.14% | 2.5만 |
|---|
| 2026.06.11 | ₩23,427 | ₩23,601 | ₩22,865 | ₩22,945 | -2.06% | 4.9만 |
|---|
| 2026.06.10 | ₩22,999 | ₩23,561 | ₩22,691 | ₩23,347 | +1.51% | 6.6만 |
|---|
| 2026.06.09 | ₩22,624 | ₩23,226 | ₩22,075 | ₩22,972 | +1.54% | 5.9만 |
|---|
| 2026.06.08 | ₩23,440 | ₩23,574 | ₩22,128 | ₩22,517 | -3.94% | 4.2만 |
|---|
| 2026.06.05 | ₩23,427 | ₩24,150 | ₩22,999 | ₩23,601 | +0.74% | 1.6만 |
|---|
| 2026.06.04 | ₩23,360 | ₩23,869 | ₩22,758 | ₩23,869 | +2.18% | 2.2만 |
|---|
| 2026.06.03 | ₩23,347 | ₩23,788 | ₩22,624 | ₩23,065 | -1.20% | 6.1만 |
|---|
| 2026.06.02 | ₩22,918 | ₩24,029 | ₩22,570 | ₩23,534 | +2.69% | 3.9만 |
|---|
| 2026.06.01 | ₩23,373 | ₩23,815 | ₩22,677 | ₩23,146 | -0.97% | 3.4만 |
|---|
| 2026.05.29 | ₩23,588 | ₩23,869 | ₩22,798 | ₩23,373 | -0.91% | 1.8만 |
|---|
| 2026.05.28 | ₩23,266 | ₩24,431 | ₩22,410 | ₩23,668 | +1.73% | 3만 |
|---|
| 2026.05.27 | ₩22,343 | ₩24,043 | ₩22,343 | ₩23,440 | +4.91% | 11.1만 |
|---|
| 2026.05.26 | ₩22,423 | ₩23,895 | ₩22,423 | ₩23,065 | +2.87% | 2.3만 |
|---|
| 2026.05.22 | ₩24,899 | ₩25,475 | ₩23,052 | ₩23,052 | -7.42% | 3.3만 |
|---|
| 2026.05.21 | ₩24,511 | ₩25,100 | ₩23,574 | ₩24,899 | +1.58% | 2.9만 |
|---|
| 2026.05.20 | ₩23,775 | ₩25,194 | ₩23,280 | ₩24,645 | +3.66% | 2만 |
|---|
| 2026.05.19 | ₩23,092 | ₩23,762 | ₩22,704 | ₩23,239 | +0.64% | 3.7만 |
|---|
| 2026.05.18 | ₩22,423 | ₩23,454 | ₩22,423 | ₩23,039 | +2.75% | 4.9만 |
|---|
| 2026.05.15 | ₩22,610 | ₩22,811 | ₩21,606 | ₩22,610 | 0.00% | 3.1만 |
|---|
| 2026.05.14 | ₩21,325 | ₩24,163 | ₩21,004 | ₩22,985 | +7.78% | 6.8만 |
|---|
| 2026.05.13 | ₩22,182 | ₩22,503 | ₩20,897 | ₩21,365 | -3.68% | 2.8만 |
|---|
| 2026.05.12 | ₩23,199 | ₩24,685 | ₩21,285 | ₩22,637 | -2.42% | 8.2만 |
|---|
| 2026.05.11 | ₩26,907 | ₩27,965 | ₩24,364 | ₩25,783 | -4.18% | 10.9만 |
|---|
| 2026.05.08 | ₩26,881 | ₩27,617 | ₩26,841 | ₩26,841 | -0.15% | 7.7천 |
|---|
| 2026.05.07 | ₩26,680 | ₩27,697 | ₩26,680 | ₩26,907 | +0.85% | 1.7만 |
|---|
| 2026.05.06 | ₩26,559 | ₩26,921 | ₩25,435 | ₩26,760 | +0.76% | 1.6만 |
|---|
| 2026.05.05 | ₩25,422 | ₩27,108 | ₩25,207 | ₩26,091 | +2.63% | 3.4만 |
|---|
| 2026.05.04 | ₩24,685 | ₩26,252 | ₩24,230 | ₩25,502 | +3.31% | 4.2만 |
|---|
| 2026.05.01 | ₩24,658 | ₩24,725 | ₩24,337 | ₩24,431 | -0.92% | 1.2만 |
|---|
| 2026.04.30 | ₩24,511 | ₩25,662 | ₩24,418 | ₩24,859 | +1.42% | 2.7만 |
|---|
| 2026.04.29 | ₩24,230 | ₩25,221 | ₩22,691 | ₩24,364 | +0.55% | 5.2만 |
|---|
| 2026.04.28 | ₩25,502 | ₩26,774 | ₩23,762 | ₩24,190 | -5.14% | 5.8만 |
|---|
| 2026.04.27 | ₩26,359 | ₩27,336 | ₩25,047 | ₩25,181 | -4.47% | 2.6만 |
|---|
| 2026.04.24 | ₩26,921 | ₩27,577 | ₩26,399 | ₩26,693 | -0.85% | 2만 |
|---|
| 2026.04.23 | ₩27,992 | ₩28,407 | ₩26,439 | ₩26,760 | -4.40% | 2.8만 |
|---|
| 2026.04.22 | ₩27,630 | ₩28,206 | ₩27,470 | ₩27,791 | +0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩28,795 | ₩28,795 | ₩27,215 | ₩27,630 | -4.04% | 4.3만 |
|---|
| 2026.04.20 | ₩28,701 | ₩28,782 | ₩28,233 | ₩28,567 | -0.47% | 1.6만 |
|---|
| 2026.04.17 | ₩28,260 | ₩29,023 | ₩27,871 | ₩28,768 | +1.80% | 2.7만 |
|---|
| 2026.04.16 | ₩28,380 | ₩28,380 | ₩27,175 | ₩27,778 | -2.12% | 1.7만 |
|---|
| 2026.04.15 | ₩29,598 | ₩29,598 | ₩27,938 | ₩28,487 | -3.75% | 1.3만 |
|---|
| 2026.04.14 | ₩30,174 | ₩30,174 | ₩28,500 | ₩29,692 | -1.60% | 2.9만 |
|---|
| 2026.04.13 | ₩30,160 | ₩30,522 | ₩29,518 | ₩30,147 | -0.04% | 3.1만 |
|---|
| 2026.04.10 | ₩30,160 | ₩30,816 | ₩28,460 | ₩30,442 | +0.93% | 3.6만 |
|---|
| 2026.04.09 | ₩30,522 | ₩31,338 | ₩28,996 | ₩30,294 | -0.75% | 1.9만 |
|---|
| 2026.04.08 | ₩29,438 | ₩32,021 | ₩29,438 | ₩30,924 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩28,447 | ₩29,505 | ₩28,447 | ₩28,768 | +1.13% | 4.7만 |
|---|
| 2026.04.06 | ₩28,889 | ₩30,040 | ₩28,608 | ₩28,675 | -0.74% | 3.6만 |
|---|
| 2026.04.02 | ₩27,818 | ₩28,915 | ₩27,737 | ₩28,393 | +2.07% | 1.2만 |
|---|
| 2026.04.01 | ₩28,126 | ₩28,808 | ₩27,590 | ₩28,648 | +1.86% | 3.1만 |
|---|
| 2026.03.31 | ₩28,045 | ₩28,112 | ₩27,430 | ₩27,550 | -1.77% | 1.4만 |
|---|
| 2026.03.30 | ₩27,041 | ₩27,845 | ₩27,041 | ₩27,590 | +2.03% | 3.1만 |
|---|
| 2026.03.27 | ₩26,988 | ₩27,403 | ₩26,680 | ₩27,282 | +1.09% | 1.3만 |
|---|
| 2026.03.26 | ₩27,443 | ₩28,246 | ₩26,774 | ₩26,787 | -2.39% | 2.5만 |
|---|
| 2026.03.25 | ₩28,112 | ₩28,675 | ₩27,791 | ₩27,791 | -1.14% | 3.5만 |
|---|
| 2026.03.24 | ₩27,818 | ₩28,634 | ₩26,787 | ₩28,112 | +1.06% | 4.5만 |
|---|
| 2026.03.23 | ₩28,126 | ₩29,116 | ₩27,122 | ₩28,206 | +0.29% | 2.3만 |
|---|
| 2026.03.20 | ₩27,483 | ₩28,005 | ₩27,242 | ₩27,523 | +0.15% | 16.8만 |
|---|
| 2026.03.19 | ₩27,898 | ₩28,715 | ₩25,944 | ₩27,537 | -1.30% | 2.9만 |
|---|
| 2026.03.18 | ₩27,282 | ₩28,942 | ₩26,774 | ₩28,340 | +3.88% | 5.9만 |
|---|
| 2026.03.17 | ₩26,867 | ₩28,059 | ₩26,760 | ₩27,496 | +2.34% | 3.4만 |
|---|
| 2026.03.16 | ₩25,649 | ₩27,135 | ₩25,435 | ₩26,653 | +3.91% | 1.9만 |
|---|
| 2026.03.13 | ₩25,810 | ₩25,837 | ₩24,833 | ₩25,475 | -1.30% | 2.1만 |
|---|
| 2026.03.12 | ₩24,792 | ₩25,823 | ₩24,792 | ₩25,756 | +3.89% | 5.3만 |
|---|
| 2026.03.11 | ₩25,033 | ₩25,716 | ₩24,953 | ₩25,422 | +1.55% | 1.5만 |
|---|
| 2026.03.10 | ₩24,873 | ₩26,185 | ₩24,873 | ₩25,221 | +1.40% | 3.9만 |
|---|
| 2026.03.09 | ₩25,515 | ₩26,051 | ₩24,605 | ₩25,020 | -1.94% | 4.4만 |
|---|
| 2026.03.06 | ₩26,292 | ₩26,774 | ₩25,475 | ₩26,211 | -0.31% | 1.5만 |
|---|
| 2026.03.05 | ₩27,363 | ₩29,023 | ₩26,399 | ₩26,720 | -2.35% | 2.1만 |
|---|
| 2026.03.04 | ₩27,175 | ₩28,942 | ₩25,529 | ₩28,045 | +3.20% | 3.7만 |
|---|
| 2026.03.03 | ₩26,011 | ₩27,162 | ₩26,011 | ₩26,426 | +1.60% | 2.5만 |
|---|
| 2026.03.02 | ₩25,502 | ₩27,363 | ₩25,314 | ₩27,148 | +6.46% | 3만 |
|---|
| 2026.02.27 | ₩26,948 | ₩27,470 | ₩25,997 | ₩26,011 | -3.48% | 3.1만 |
|---|
| 2026.02.26 | ₩27,403 | ₩27,764 | ₩26,841 | ₩27,336 | -0.24% | 2.7만 |
|---|
| 2026.02.25 | ₩27,737 | ₩27,737 | ₩26,238 | ₩27,229 | -1.83% | 2만 |
|---|
| 2026.02.24 | ₩24,484 | ₩28,286 | ₩24,484 | ₩27,885 | +13.89% | 3.4만 |
|---|
| 2026.02.23 | ₩24,672 | ₩25,703 | ₩23,788 | ₩24,310 | -1.47% | 5.8만 |
|---|
| 2026.02.20 | ₩24,645 | ₩25,154 | ₩24,043 | ₩24,899 | +1.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,907 | ₩28,112 | ₩24,243 | ₩24,940 | -7.31% | 8.2만 |
|---|
| 2026.02.18 | ₩27,122 | ₩27,550 | ₩25,729 | ₩27,550 | +1.58% | 15.5만 |
|---|
| 2026.02.17 | ₩27,804 | ₩27,965 | ₩27,215 | ₩27,215 | -2.12% | 1.4만 |
|---|
| 2026.02.13 | ₩27,845 | ₩29,036 | ₩27,845 | ₩28,032 | +0.67% | 9.3천 |
|---|
| 2026.02.12 | ₩30,656 | ₩30,656 | ₩28,045 | ₩28,193 | -8.03% | 1.7만 |
|---|
| 2026.02.11 | ₩31,392 | ₩31,392 | ₩29,451 | ₩29,745 | -5.25% | 8.2천 |
|---|
| 2026.02.10 | ₩32,798 | ₩32,798 | ₩30,482 | ₩30,723 | -6.33% | 1.2만 |
|---|
| 2026.02.09 | ₩30,241 | ₩32,329 | ₩30,241 | ₩31,928 | +5.58% | 8.6천 |
|---|
| 2026.02.06 | ₩33,708 | ₩33,708 | ₩31,459 | ₩31,459 | -6.67% | 2만 |
|---|
| 2026.02.05 | ₩32,543 | ₩33,654 | ₩32,543 | ₩33,213 | +2.06% | 6.6천 |
|---|
| 2026.02.04 | ₩34,525 | ₩34,525 | ₩33,681 | ₩33,976 | -1.59% | 9천 |
|---|
| 2026.02.03 | ₩33,775 | ₩34,484 | ₩33,440 | ₩34,324 | +1.63% | 2.5만 |
|---|
| 2026.02.02 | ₩34,591 | ₩35,395 | ₩33,293 | ₩33,480 | -3.21% | 3.6만 |
|---|
| 2026.01.30 | ₩33,815 | ₩35,716 | ₩33,815 | ₩34,404 | +1.74% | 2.2만 |
|---|
| 2026.01.29 | ₩35,221 | ₩35,569 | ₩34,632 | ₩34,873 | -0.99% | 1.6만 |
|---|
| 2026.01.28 | ₩33,413 | ₩35,100 | ₩33,413 | ₩34,806 | +4.17% | 1.4만 |
|---|
| 2026.01.27 | ₩34,993 | ₩34,993 | ₩33,708 | ₩34,136 | -2.45% | 6.5천 |
|---|
| 2026.01.26 | ₩35,636 | ₩36,091 | ₩34,257 | ₩34,832 | -2.25% | 7.3천 |
|---|
| 2026.01.23 | ₩35,114 | ₩36,144 | ₩34,873 | ₩35,167 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩34,806 | ₩35,783 | ₩34,002 | ₩35,596 | +2.27% | 1.6만 |
|---|
| 2026.01.21 | ₩35,408 | ₩35,408 | ₩33,748 | ₩34,618 | -2.23% | 9.9천 |
|---|
| 2026.01.20 | ₩33,454 | ₩34,578 | ₩33,347 | ₩33,347 | -0.32% | 1.1만 |
|---|
| 2026.01.16 | ₩34,819 | ₩35,114 | ₩33,373 | ₩33,400 | -4.08% | 2.5만 |
|---|
| 2026.01.15 | ₩33,775 | ₩35,181 | ₩33,614 | ₩35,127 | +4.00% | 1.4만 |
|---|
| 2026.01.14 | ₩34,444 | ₩34,444 | ₩33,936 | ₩34,002 | -1.28% | 5.7천 |
|---|
| 2026.01.13 | ₩35,596 | ₩35,823 | ₩33,815 | ₩33,815 | -5.00% | 1.3만 |
|---|
| 2026.01.12 | ₩34,806 | ₩35,729 | ₩34,123 | ₩35,328 | +1.50% | 2.8만 |
|---|
| 2026.01.09 | ₩34,404 | ₩35,810 | ₩33,895 | ₩34,913 | +1.48% | 1.9만 |
|---|
| 2026.01.08 | ₩32,664 | ₩34,618 | ₩32,664 | ₩34,150 | +4.55% | 1.8만 |
|---|
| 2026.01.07 | ₩32,624 | ₩33,654 | ₩32,142 | ₩32,476 | -0.45% | 1.4만 |
|---|
| 2026.01.06 | ₩32,235 | ₩33,775 | ₩31,954 | ₩33,119 | +2.74% | 2.1만 |
|---|
| 2026.01.05 | ₩34,230 | ₩34,230 | ₩32,276 | ₩32,276 | -5.71% | 7.8천 |
|---|
| 2026.01.02 | ₩33,253 | ₩34,832 | ₩32,932 | ₩33,842 | +1.77% | 1.9만 |
|---|
| 2025.12.31 | ₩35,756 | ₩35,756 | ₩31,673 | ₩32,985 | -7.75% | 1.7만 |
|---|
| 2025.12.30 | ₩33,922 | ₩35,997 | ₩33,922 | ₩35,207 | +3.79% | 3.1만 |
|---|
| 2025.12.29 | ₩35,448 | ₩35,743 | ₩33,467 | ₩35,234 | -0.60% | 1.8만 |
|---|
| 2025.12.26 | ₩33,467 | ₩35,877 | ₩33,333 | ₩34,417 | +2.84% | 1.3만 |
|---|
| 2025.12.24 | ₩33,668 | ₩34,310 | ₩33,253 | ₩33,507 | -0.48% | 2만 |
|---|
| 2025.12.23 | ₩32,771 | ₩34,458 | ₩32,195 | ₩33,909 | +3.47% | 2.7만 |
|---|
| 2025.12.22 | ₩31,981 | ₩33,347 | ₩31,981 | ₩32,798 | +2.55% | 1.3만 |
|---|
| 2025.12.19 | ₩30,147 | ₩31,941 | ₩30,147 | ₩31,566 | +4.71% | 3.9만 |
|---|
| 2025.12.18 | ₩31,017 | ₩31,231 | ₩30,174 | ₩30,174 | -2.72% | 3.1만 |
|---|
| 2025.12.17 | ₩29,719 | ₩30,790 | ₩29,719 | ₩30,053 | +1.13% | 2.2만 |
|---|
| 2025.12.16 | ₩30,723 | ₩31,419 | ₩30,723 | ₩31,044 | +1.05% | 1.1만 |
|---|
| 2025.12.15 | ₩30,910 | ₩31,539 | ₩30,187 | ₩30,268 | -2.08% | 2.2만 |
|---|
| 2025.12.12 | ₩28,996 | ₩31,004 | ₩28,996 | ₩30,602 | +5.54% | 2만 |
|---|
| 2025.12.11 | ₩27,978 | ₩29,451 | ₩27,978 | ₩29,304 | +4.74% | 1.6만 |
|---|
| 2025.12.10 | ₩28,862 | ₩28,862 | ₩27,671 | ₩27,978 | -3.06% | 2.8만 |
|---|
| 2025.12.09 | ₩27,604 | ₩28,139 | ₩27,068 | ₩27,256 | -1.26% | 1.4만 |
|---|
| 2025.12.08 | ₩28,206 | ₩28,675 | ₩27,148 | ₩27,148 | -3.75% | 1.1만 |
|---|
| 2025.12.05 | ₩30,241 | ₩30,321 | ₩28,286 | ₩28,407 | -6.06% | 8.4천 |
|---|
| 2025.12.04 | ₩28,755 | ₩30,736 | ₩27,737 | ₩28,500 | -0.88% | 1.1만 |
|---|
| 2025.12.03 | ₩27,470 | ₩29,518 | ₩27,470 | ₩29,197 | +6.29% | 1.1만 |
|---|
| 2025.12.02 | ₩27,684 | ₩28,634 | ₩27,081 | ₩27,081 | -2.18% | 1.3만 |
|---|
| 2025.12.01 | ₩26,104 | ₩28,688 | ₩26,104 | ₩27,001 | +3.44% | 1.5만 |
|---|
| 2025.11.28 | ₩28,474 | ₩28,782 | ₩27,349 | ₩27,363 | -3.90% | 6.5천 |
|---|
| 2025.11.26 | ₩28,233 | ₩28,875 | ₩27,992 | ₩28,393 | +0.57% | 7.7천 |
|---|
| 2025.11.25 | ₩27,724 | ₩28,741 | ₩27,376 | ₩28,139 | +1.50% | 2.9만 |
|---|
| 2025.11.24 | ₩27,095 | ₩27,992 | ₩26,921 | ₩27,791 | +2.57% | 1.9만 |
|---|
| 2025.11.21 | ₩25,274 | ₩27,604 | ₩25,087 | ₩27,550 | +9.00% | 3.4만 |
|---|
| 2025.11.20 | ₩26,600 | ₩26,600 | ₩24,940 | ₩24,953 | -6.19% | 8.3천 |
|---|
| 2025.11.19 | ₩27,068 | ₩27,496 | ₩25,930 | ₩26,118 | -3.51% | 1.3만 |
|---|
| 2025.11.18 | ₩27,081 | ₩27,697 | ₩26,934 | ₩27,443 | +1.33% | 2.3만 |
|---|
| 2025.11.17 | ₩29,264 | ₩29,264 | ₩27,256 | ₩27,577 | -5.76% | 1.5만 |
|---|
| 2025.11.14 | ₩30,562 | ₩31,365 | ₩29,090 | ₩29,491 | -3.50% | 1.9만 |
|---|
| 2025.11.13 | ₩30,375 | ₩31,017 | ₩29,451 | ₩30,375 | 0.00% | 1.7만 |
|---|
| 2025.11.12 | ₩33,052 | ₩33,454 | ₩30,669 | ₩31,084 | -5.95% | 2.8만 |
|---|
| 2025.11.11 | ₩33,775 | ₩35,435 | ₩33,079 | ₩33,454 | -0.95% | 4.2만 |
|---|
| 2025.11.10 | ₩36,533 | ₩36,640 | ₩36,118 | ₩36,305 | -0.62% | 6.3천 |
|---|
| 2025.11.07 | ₩37,322 | ₩39,304 | ₩36,332 | ₩36,961 | -0.97% | 3.6만 |
|---|
| 2025.11.06 | ₩37,028 | ₩37,898 | ₩36,974 | ₩37,898 | +2.35% | 8.2천 |
|---|
| 2025.11.05 | ₩37,349 | ₩38,152 | ₩37,349 | ₩37,992 | +1.72% | 7.4천 |
|---|
| 2025.11.04 | ₩33,480 | ₩38,059 | ₩33,480 | ₩36,974 | +10.44% | 3.2만 |
|---|
| 2025.11.03 | ₩35,850 | ₩36,064 | ₩33,320 | ₩34,377 | -4.11% | 1.5만 |
|---|
| 2025.10.31 | ₩35,636 | ₩36,439 | ₩35,194 | ₩36,064 | +1.20% | 1.1만 |
|---|
| 2025.10.30 | ₩35,475 | ₩36,881 | ₩35,475 | ₩36,881 | +3.96% | 2.8만 |
|---|
| 2025.10.29 | ₩37,617 | ₩37,938 | ₩35,462 | ₩35,462 | -5.73% | 1만 |
|---|
| 2025.10.28 | ₩36,814 | ₩39,304 | ₩36,814 | ₩37,429 | +1.67% | 2.1만 |
|---|
| 2025.10.27 | ₩36,600 | ₩38,608 | ₩36,600 | ₩37,175 | +1.57% | 1.5만 |
|---|
| 2025.10.24 | ₩37,978 | ₩37,978 | ₩35,381 | ₩35,984 | -5.25% | 1.2만 |
|---|
| 2025.10.23 | ₩35,421 | ₩37,818 | ₩35,421 | ₩37,483 | +5.82% | 1.1만 |
|---|
| 2025.10.22 | ₩34,846 | ₩35,569 | ₩34,792 | ₩35,569 | +2.07% | 8.8천 |
|---|
| 2025.10.21 | ₩34,953 | ₩35,221 | ₩33,253 | ₩34,846 | -0.31% | 3.1만 |
|---|
| 2025.10.20 | ₩36,881 | ₩37,122 | ₩35,033 | ₩35,515 | -3.70% | 1.3만 |
|---|
| 2025.10.17 | ₩35,703 | ₩36,894 | ₩34,792 | ₩36,840 | +3.19% | 1.6만 |
|---|
| 2025.10.16 | ₩39,371 | ₩39,371 | ₩36,104 | ₩36,238 | -7.96% | 1.5만 |
|---|
| 2025.10.15 | ₩35,033 | ₩39,384 | ₩35,033 | ₩37,108 | +5.92% | 8.2천 |
|---|
| 2025.10.14 | ₩38,179 | ₩38,447 | ₩37,844 | ₩37,844 | -0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩38,259 | ₩38,835 | ₩37,363 | ₩38,152 | -0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩40,000 | ₩40,000 | ₩37,309 | ₩37,349 | -6.63% | 1.4만 |
|---|